1,777.80
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 1,737.90 | 1,741.20 | 1,728.60 | 1,734.20 | 2,425.8K |
| 09:05 | 1,732.50 | 1,739.40 | 1,730.50 | 1,739.40 | 863.9K |
| 09:10 | 1,743.20 | 1,743.20 | 1,738.80 | 1,738.80 | 988.2K |
| 09:15 | 1,739.70 | 1,740.40 | 1,736.20 | 1,736.70 | 794.9K |
| 09:20 | 1,736.50 | 1,737.40 | 1,735.20 | 1,735.20 | 900.7K |
| 09:25 | 1,732.00 | 1,734.20 | 1,730.00 | 1,733.10 | 874.8K |
| 09:30 | 1,732.60 | 1,738.30 | 1,732.60 | 1,738.30 | 725.6K |
| 09:35 | 1,736.30 | 1,740.60 | 1,734.30 | 1,734.30 | 599.3K |
| 09:40 | 1,736.70 | 1,736.70 | 1,732.40 | 1,732.40 | 758.2K |
| 09:45 | 1,730.90 | 1,735.70 | 1,730.90 | 1,733.20 | 403.7K |
| 09:50 | 1,733.30 | 1,733.30 | 1,728.80 | 1,728.80 | 640.4K |
| 09:55 | 1,729.50 | 1,730.10 | 1,727.60 | 1,727.60 | 491.0K |
| 10:00 | 1,721.40 | 1,723.40 | 1,717.70 | 1,723.40 | 893.7K |
| 10:05 | 1,722.50 | 1,722.50 | 1,712.90 | 1,721.30 | 698.3K |
| 10:10 | 1,721.50 | 1,733.80 | 1,721.50 | 1,733.80 | 585.1K |
| 10:15 | 1,735.30 | 1,735.30 | 1,731.30 | 1,731.70 | 420.8K |
| 10:20 | 1,729.30 | 1,730.30 | 1,726.90 | 1,730.30 | 347.5K |
| 10:25 | 1,729.80 | 1,732.40 | 1,729.80 | 1,732.30 | 652.2K |
| 10:30 | 1,734.10 | 1,735.40 | 1,732.10 | 1,735.40 | 542.4K |
| 10:35 | 1,735.60 | 1,736.40 | 1,735.20 | 1,735.90 | 314.3K |
| 10:40 | 1,736.40 | 1,738.70 | 1,735.40 | 1,738.70 | 320.0K |
| 10:45 | 1,739.00 | 1,741.40 | 1,737.90 | 1,739.00 | 460.7K |
| 10:50 | 1,738.30 | 1,738.80 | 1,735.20 | 1,735.20 | 382.8K |
| 10:55 | 1,734.80 | 1,738.50 | 1,734.30 | 1,736.50 | 635.8K |
| 11:00 | 1,736.20 | 1,738.80 | 1,735.40 | 1,737.80 | 403.0K |
| 11:05 | 1,737.00 | 1,742.70 | 1,737.00 | 1,742.70 | 600.7K |
| 11:10 | 1,743.10 | 1,743.90 | 1,740.00 | 1,740.00 | 483.5K |
| 11:15 | 1,740.10 | 1,740.50 | 1,735.80 | 1,735.80 | 473.0K |
| 11:20 | 1,735.50 | 1,737.50 | 1,735.50 | 1,736.50 | 305.1K |
| 11:25 | 1,736.50 | 1,736.80 | 1,735.40 | 1,736.50 | 354.8K |
| 11:30 | 1,737.20 | 1,737.60 | 1,730.70 | 1,730.70 | 566.1K |
| 11:35 | 1,730.50 | 1,731.40 | 1,725.30 | 1,725.30 | 681.6K |
| 11:40 | 1,723.80 | 1,723.80 | 1,714.30 | 1,714.30 | 1,002.0K |
| 11:45 | 1,714.30 | 1,717.00 | 1,708.30 | 1,710.90 | 714.0K |
| 11:50 | 1,711.20 | 1,716.50 | 1,707.60 | 1,707.60 | 451.4K |
| 11:55 | 1,704.60 | 1,711.80 | 1,704.60 | 1,711.10 | 443.4K |
| 12:00 | 1,711.50 | 1,718.20 | 1,711.40 | 1,716.70 | 501.4K |
| 12:05 | 1,716.50 | 1,717.10 | 1,714.50 | 1,714.70 | 794.8K |
| 12:10 | 1,714.70 | 1,719.80 | 1,714.70 | 1,718.50 | 385.0K |
| 12:15 | 1,718.00 | 1,720.40 | 1,717.40 | 1,720.40 | 318.0K |
| 12:20 | 1,721.00 | 1,722.00 | 1,720.60 | 1,721.10 | 290.6K |
| 12:25 | 1,720.50 | 1,720.50 | 1,716.60 | 1,717.40 | 241.9K |
| 12:30 | 1,717.60 | 1,717.90 | 1,715.90 | 1,716.50 | 346.7K |
| 12:35 | 1,716.90 | 1,717.30 | 1,714.90 | 1,715.20 | 245.7K |
| 12:40 | 1,715.90 | 1,715.90 | 1,715.00 | 1,715.10 | 186.8K |
| 12:45 | 1,714.20 | 1,714.20 | 1,712.50 | 1,713.00 | 318.1K |
| 12:50 | 1,712.90 | 1,712.90 | 1,711.90 | 1,711.90 | 217.0K |
| 12:55 | 1,711.70 | 1,713.40 | 1,711.00 | 1,712.90 | 390.1K |
| 13:00 | 1,715.10 | 1,715.50 | 1,712.10 | 1,712.50 | 579.5K |
| 13:05 | 1,710.50 | 1,712.70 | 1,709.20 | 1,711.00 | 345.7K |
| 13:10 | 1,711.50 | 1,711.80 | 1,709.90 | 1,711.50 | 340.8K |
| 13:15 | 1,712.70 | 1,712.70 | 1,707.70 | 1,708.70 | 387.6K |
| 13:20 | 1,710.00 | 1,715.60 | 1,709.80 | 1,715.60 | 224.6K |
| 13:25 | 1,715.00 | 1,715.20 | 1,713.30 | 1,713.30 | 316.3K |
| 13:30 | 1,714.30 | 1,716.90 | 1,714.10 | 1,714.70 | 414.0K |
| 13:35 | 1,715.20 | 1,715.20 | 1,705.90 | 1,708.90 | 412.9K |
| 13:40 | 1,708.00 | 1,708.00 | 1,701.10 | 1,702.80 | 432.2K |
| 13:45 | 1,703.30 | 1,704.00 | 1,700.40 | 1,702.00 | 271.7K |
| 13:50 | 1,701.20 | 1,704.70 | 1,701.20 | 1,704.70 | 197.5K |
| 13:55 | 1,704.40 | 1,705.60 | 1,701.20 | 1,702.30 | 249.6K |
| 14:00 | 1,702.40 | 1,706.50 | 1,702.00 | 1,706.20 | 212.5K |
| 14:05 | 1,706.10 | 1,706.50 | 1,704.50 | 1,704.60 | 237.9K |
| 14:10 | 1,704.70 | 1,704.70 | 1,702.80 | 1,703.70 | 255.0K |
| 14:15 | 1,702.70 | 1,703.20 | 1,701.80 | 1,702.90 | 207.6K |
| 14:20 | 1,701.40 | 1,704.50 | 1,701.40 | 1,703.40 | 266.4K |
| 14:25 | 1,704.00 | 1,705.30 | 1,704.00 | 1,704.50 | 394.9K |
| 14:30 | 1,707.30 | 1,707.30 | 1,703.70 | 1,705.30 | 278.6K |
| 14:35 | 1,704.90 | 1,706.70 | 1,704.90 | 1,706.40 | 331.1K |
| 14:40 | 1,707.00 | 1,707.80 | 1,704.00 | 1,704.00 | 303.4K |
| 14:45 | 1,703.70 | 1,707.60 | 1,703.60 | 1,706.80 | 311.6K |
| 14:50 | 1,706.60 | 1,707.60 | 1,703.40 | 1,707.20 | 249.4K |
| 14:55 | 1,708.40 | 1,708.40 | 1,705.70 | 1,706.40 | 256.5K |
| 15:00 | 1,706.00 | 1,706.00 | 1,702.00 | 1,703.00 | 674.2K |
| 15:05 | 1,703.40 | 1,704.70 | 1,702.80 | 1,703.40 | 175.4K |
| 15:10 | 1,701.90 | 1,701.90 | 1,696.90 | 1,696.90 | 261.0K |
| 15:15 | 1,697.10 | 1,697.50 | 1,692.90 | 1,692.90 | 503.4K |
| 15:20 | 1,693.10 | 1,700.00 | 1,693.10 | 1,700.00 | 298.1K |
| 15:25 | 1,700.20 | 1,701.20 | 1,698.20 | 1,701.20 | 474.2K |
| 15:30 | 1,705.70 | 1,706.50 | 1,701.60 | 1,705.60 | 921.4K |
| 15:35 | 1,707.40 | 1,709.10 | 1,704.60 | 1,705.20 | 828.4K |
| 15:40 | 1,706.30 | 1,707.10 | 1,705.50 | 1,706.40 | 445.9K |
| 15:45 | 1,705.10 | 1,714.00 | 1,704.40 | 1,714.00 | 665.4K |
| 15:50 | 1,715.80 | 1,715.80 | 1,709.10 | 1,709.10 | 513.9K |
| 15:55 | 1,709.00 | 1,715.30 | 1,709.00 | 1,715.30 | 403.1K |
| 16:00 | 1,714.90 | 1,715.70 | 1,711.70 | 1,711.70 | 484.3K |
| 16:05 | 1,712.40 | 1,714.80 | 1,711.90 | 1,714.70 | 360.2K |
| 16:10 | 1,714.00 | 1,719.00 | 1,714.00 | 1,719.00 | 484.4K |
| 16:15 | 1,718.60 | 1,718.60 | 1,716.10 | 1,718.20 | 352.8K |
| 16:20 | 1,718.80 | 1,720.40 | 1,717.70 | 1,719.10 | 452.9K |
| 16:25 | 1,719.30 | 1,720.20 | 1,717.40 | 1,717.40 | 554.1K |
| 16:30 | 1,717.40 | 1,717.70 | 1,715.70 | 1,715.70 | 339.9K |
| 16:35 | 1,714.50 | 1,714.50 | 1,708.80 | 1,710.10 | 425.2K |
| 16:40 | 1,710.80 | 1,710.80 | 1,707.00 | 1,707.10 | 384.9K |
| 16:45 | 1,708.00 | 1,710.50 | 1,708.00 | 1,710.50 | 489.3K |
| 16:50 | 1,708.30 | 1,708.30 | 1,706.60 | 1,706.60 | 385.4K |
| 16:55 | 1,705.80 | 1,708.20 | 1,705.20 | 1,708.20 | 400.1K |
| 17:00 | 1,708.80 | 1,708.80 | 1,707.10 | 1,707.70 | 616.8K |
| 17:05 | 1,707.10 | 1,709.70 | 1,707.10 | 1,708.80 | 832.4K |
| 17:10 | 1,710.10 | 1,713.90 | 1,710.10 | 1,713.90 | 536.1K |
| 17:15 | 1,714.40 | 1,717.30 | 1,714.10 | 1,717.00 | 744.0K |
| 17:20 | 1,718.00 | 1,720.70 | 1,718.00 | 1,718.30 | 852.9K |
| 17:25 | 1,719.20 | 1,721.50 | 1,718.80 | 1,720.80 | 1,129.8K |
| 17:35 | 1,721.40 | 1,721.40 | 1,721.40 | 1,721.40 | 0.0K |